ST同德 sz.002360
5.97
-2.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.82 | 5.87 | 5.59 | 5.68 | -2.41% | 1.42 | 7.60% |
| 2026-02-13 | 5.80 | 6.00 | 5.65 | 5.82 | +1.39% | 1.79 | 9.30% |
| 2026-02-12 | 5.84 | 5.95 | 5.62 | 5.74 | +2.50% | 2.39 | 12.65% |
| 2026-02-11 | 5.49 | 5.84 | 5.49 | 5.60 | +3.51% | 2.29 | 12.41% |
| 2026-02-10 | 5.41 | 5.45 | 5.35 | 5.41 | +0.56% | 0.63 | 3.54% |
| 2026-02-09 | 5.40 | 5.45 | 5.35 | 5.38 | +0.75% | 0.63 | 3.55% |
| 2026-02-06 | 5.29 | 5.42 | 5.24 | 5.34 | +0.75% | 0.72 | 4.07% |
| 2026-02-05 | 5.30 | 5.39 | 5.26 | 5.30 | -0.38% | 0.52 | 2.97% |
| 2026-02-04 | 5.24 | 5.34 | 5.17 | 5.32 | +1.92% | 0.72 | 4.15% |
| 2026-02-03 | 5.14 | 5.26 | 5.09 | 5.22 | +3.37% | 1.11 | 6.54% |
| 2026-02-02 | 4.99 | 5.21 | 4.98 | 5.05 | -3.81% | 1.11 | 6.65% |
| 2026-01-30 | 5.15 | 5.25 | 5.08 | 5.25 | +1.94% | 0.67 | 3.97% |
| 2026-01-29 | 5.16 | 5.25 | 5.07 | 5.15 | -0.96% | 0.62 | 3.68% |
| 2026-01-28 | 5.20 | 5.28 | 5.17 | 5.20 | -0.57% | 0.60 | 3.54% |
| 2026-01-27 | 5.28 | 5.28 | 5.09 | 5.23 | -1.32% | 0.78 | 4.60% |
| 2026-01-26 | 5.35 | 5.44 | 5.21 | 5.30 | -0.93% | 0.76 | 4.39% |
| 2026-01-23 | 5.33 | 5.39 | 5.28 | 5.35 | 0.00% | 0.53 | 3.04% |
| 2026-01-22 | 5.20 | 5.35 | 5.17 | 5.35 | +2.88% | 0.69 | 3.97% |
| 2026-01-21 | 5.12 | 5.24 | 5.07 | 5.20 | +1.76% | 0.67 | 3.93% |
| 2026-01-20 | 5.09 | 5.14 | 5.05 | 5.11 | +0.39% | 0.49 | 2.95% |